Canada markets close in 6 hours 15 minutes

Snap Inc. (SNAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.25+0.78 (+1.12%)
As of 9:45AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210716C000250002021-02-22 2:10PM EST25.0047.400.000.000.00-1330.00%
SNAP210716C000300002021-02-09 10:27AM EST30.0032.450.000.000.00-6560.00%
SNAP210716C000310002021-01-26 3:02PM EST31.0023.950.000.000.00-4200.00%
SNAP210716C000320002021-02-19 2:10PM EST32.0033.700.000.000.00-3260.00%
SNAP210716C000330002021-01-27 12:06PM EST33.0034.540.000.000.00-290.00%
SNAP210716C000340002021-02-11 1:27PM EST34.0036.150.000.000.00-1210.00%
SNAP210716C000350002021-02-17 11:23AM EST35.0035.380.000.000.00-1570.00%
SNAP210716C000360002021-02-05 3:12PM EST36.0029.850.000.000.00-2120.00%
SNAP210716C000370002021-02-11 10:06AM EST37.0028.980.000.000.00-250.00%
SNAP210716C000380002021-02-10 10:21AM EST38.0025.100.000.000.00-2280.00%
SNAP210716C000390002021-02-10 10:21AM EST39.0033.600.000.000.00-1210.00%
SNAP210716C000400002021-02-23 2:47PM EST40.0034.000.000.000.00-11700.00%
SNAP210716C000410002021-02-24 11:27AM EST41.0031.200.000.000.00-12240.00%
SNAP210716C000420002021-02-08 11:00AM EST42.0022.310.000.000.00-1910.00%
SNAP210716C000430002021-02-17 10:24AM EST43.0030.150.000.000.00-11740.00%
SNAP210716C000440002021-02-23 2:30PM EST44.0026.000.000.000.00-51250.00%
SNAP210716C000450002021-02-23 3:58PM EST45.0028.620.000.000.00-12480.00%
SNAP210716C000460002021-02-23 1:35PM EST46.0022.270.000.000.00-41940.00%
SNAP210716C000470002021-02-24 3:44PM EST47.0024.560.000.000.00-103570.00%
SNAP210716C000480002021-02-24 3:18PM EST48.0024.000.000.000.00-99330.00%
SNAP210716C000500002021-02-23 1:56PM EST50.0023.200.000.000.00-1171,0950.00%
SNAP210716C000550002021-02-24 3:52PM EST55.0018.350.000.000.00-292,9320.00%
SNAP210716C000600002021-02-24 3:02PM EST60.0015.290.000.000.00-1835,7730.00%
SNAP210716C000650002021-02-24 2:28PM EST65.0013.100.000.000.00-3023,4230.00%
SNAP210716C000700002021-02-24 3:47PM EST70.0010.600.000.000.00-1823,1070.00%
SNAP210716C000750002021-02-24 3:28PM EST75.009.000.000.000.00-1915,5333.13%
SNAP210716C000800002021-02-24 3:51PM EST80.006.900.000.000.00-772,1446.25%
SNAP210716C000850002021-02-24 3:56PM EST85.005.500.000.000.00-618486.25%
SNAP210716C000900002021-02-24 3:55PM EST90.004.500.000.000.00-395806.25%
SNAP210716C000950002021-02-24 2:49PM EST95.004.050.000.000.00-17924412.50%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNAP210716P000250002021-02-17 12:39PM EST25.000.310.000.000.00-114125.00%
SNAP210716P000300002021-02-23 10:55AM EST30.000.500.000.000.00-1010025.00%
SNAP210716P000310002021-02-09 9:42AM EST31.000.420.000.000.00-42325.00%
SNAP210716P000320002021-01-27 3:48PM EST32.002.350.000.000.00-21725.00%
SNAP210716P000330002021-02-04 2:28PM EST33.001.100.000.000.00-51025.00%
SNAP210716P000340002021-02-18 2:24PM EST34.000.740.000.000.00-13725.00%
SNAP210716P000350002021-02-24 9:38AM EST35.000.710.000.000.00-114025.00%
SNAP210716P000360002021-02-18 1:30PM EST36.000.890.000.000.00-24925.00%
SNAP210716P000370002021-02-16 12:08PM EST37.001.040.000.000.00-18225.00%
SNAP210716P000380002021-02-23 1:21PM EST38.000.950.000.000.00-2141225.00%
SNAP210716P000390002021-02-24 2:43PM EST39.000.960.000.000.00-121725.00%
SNAP210716P000400002021-02-24 2:06PM EST40.001.120.000.000.00-3470225.00%
SNAP210716P000410002021-02-24 11:43AM EST41.001.230.000.000.00-416025.00%
SNAP210716P000420002021-02-24 11:40AM EST42.001.370.000.000.00-934912.50%
SNAP210716P000430002021-02-12 11:08AM EST43.001.960.000.000.00-634812.50%
SNAP210716P000440002021-02-12 10:22AM EST44.002.150.000.000.00-622912.50%
SNAP210716P000450002021-02-19 11:48AM EST45.003.500.000.000.00-172312.50%
SNAP210716P000460002021-02-23 10:57AM EST46.003.400.000.000.00-12,47112.50%
SNAP210716P000470002021-02-23 3:54PM EST47.002.050.000.000.00-2823,02512.50%
SNAP210716P000480002021-02-22 3:44PM EST48.002.200.000.000.00-23,61212.50%
SNAP210716P000500002021-02-24 1:44PM EST50.002.850.000.000.00-4468912.50%
SNAP210716P000550002021-02-24 3:33PM EST55.004.250.000.000.00-387986.25%
SNAP210716P000600002021-02-23 2:30PM EST60.005.700.000.000.00-107126.25%
SNAP210716P000650002021-02-24 2:27PM EST65.008.250.000.000.00-92933.13%
SNAP210716P000700002021-02-24 12:05PM EST70.0010.850.000.000.00-33050.20%
SNAP210716P000750002021-02-24 2:51PM EST75.0014.150.000.000.00-16890.00%
SNAP210716P000800002021-02-23 3:55PM EST80.0016.600.000.000.00-2890.00%
SNAP210716P000850002021-02-24 10:36AM EST85.0020.200.000.000.00-12510.00%
SNAP210716P000900002021-02-18 12:45PM EST90.0031.150.000.000.00-190.00%
SNAP210716P000950002021-02-19 11:02AM EST95.0031.000.000.000.00-1170.00%